Amalgamated Bank (AMAL) Historical Stock Data
36.51 ↑0.49 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMAL is down -0.24% a day on average. There have been 17 days where Amalgamated Bank closed green and 13 days where AMAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.09 | 36.51 | ↑$0.42 (1.16%) | 35.85 | 36.61 | 215.69K |
| 2024-11-21 | 35.95 | 36.02 | ↑$0.07 (0.19%) | 35.50 | 36.34 | 218.55K |
| 2024-11-20 | 35.18 | 35.55 | ↑$0.37 (1.05%) | 34.83 | 35.56 | 189.11K |
| 2024-11-19 | 34.76 | 35.15 | ↑$0.39 (1.12%) | 33.58 | 35.40 | 214.06K |
| 2024-11-18 | 35.75 | 35.22 | ↓$0.53 (-1.48%) | 35.15 | 35.81 | 171.05K |
| 2024-11-15 | 36.52 | 35.56 | ↓$0.96 (-2.63%) | 35.41 | 36.70 | 310.83K |
| 2024-11-14 | 36.51 | 36.46 | ↓$0.05 (-0.14%) | 36.18 | 36.96 | 302.31K |
| 2024-11-13 | 37.23 | 36.67 | ↓$0.56 (-1.50%) | 36.41 | 37.53 | 286.84K |
| 2024-11-12 | 36.66 | 36.69 | ↑$0.03 (0.08%) | 36.33 | 37.25 | 233.34K |
| 2024-11-11 | 36.35 | 36.74 | ↑$0.39 (1.07%) | 36.16 | 37.57 | 237.92K |
| 2024-11-08 | 35.55 | 35.68 | ↑$0.13 (0.37%) | 35.15 | 36.00 | 194.03K |
| 2024-11-07 | 37.66 | 35.32 | ↓$2.34 (-6.21%) | 35.31 | 37.66 | 287.70K |
| 2024-11-06 | 36.15 | 38.13 | ↑$1.98 (5.48%) | 35.97 | 38.19 | 666.09K |
| 2024-11-05 | 33.01 | 33.35 | ↑$0.34 (1.03%) | 32.92 | 33.44 | 184.34K |
| 2024-11-04 | 32.78 | 32.97 | ↑$0.19 (0.58%) | 32.29 | 33.06 | 205.42K |
| 2024-11-01 | 33.41 | 32.84 | ↓$0.57 (-1.71%) | 32.78 | 33.75 | 119.40K |
| 2024-10-31 | 33.58 | 33.17 | ↓$0.41 (-1.24%) | 33.10 | 33.58 | 201.21K |
| 2024-10-30 | 33.92 | 33.52 | ↓$0.40 (-1.18%) | 33.48 | 34.55 | 183.79K |
| 2024-10-29 | 34.36 | 33.98 | ↓$0.38 (-1.11%) | 33.93 | 34.69 | 119.38K |
| 2024-10-28 | 33.99 | 34.55 | ↑$0.56 (1.65%) | 33.61 | 34.71 | 193.65K |
| 2024-10-25 | 34.20 | 33.76 | ↓$0.44 (-1.29%) | 33.66 | 34.52 | 195.22K |
| 2024-10-24 | 34.53 | 33.53 | ↓$1.00 (-2.90%) | 32.70 | 34.60 | 255.78K |
| 2024-10-23 | 33.84 | 33.98 | ↑$0.14 (0.41%) | 33.43 | 34.25 | 217.76K |
| 2024-10-22 | 33.98 | 34.13 | ↑$0.15 (0.44%) | 33.78 | 34.25 | 117.51K |
| 2024-10-21 | 35.28 | 33.97 | ↓$1.31 (-3.71%) | 33.97 | 35.28 | 348.33K |
| 2024-10-18 | 34.88 | 35.09 | ↑$0.21 (0.60%) | 34.84 | 35.30 | 185.01K |
| 2024-10-17 | 34.62 | 34.79 | ↑$0.17 (0.49%) | 34.23 | 34.91 | 140.40K |
| 2024-10-16 | 34.28 | 34.52 | ↑$0.24 (0.70%) | 33.98 | 34.69 | 119.01K |
| 2024-10-15 | 33.93 | 33.83 | ↓$0.10 (-0.29%) | 33.39 | 34.63 | 236.53K |
| 2024-10-14 | 33.04 | 33.59 | ↑$0.55 (1.66%) | 32.75 | 33.90 | 130.57K |
Create an account or log in to view more rows.
$AMAL let's gooooooo
$AMAL Many many bears
$AMAL green shoots
$AMAL Chill out and chill some more. It's all temporary.
$AMAL Who’s still buying calls?
$AMAL what happened
$AMAL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AMAL just go up
$AMAL this will breakout Monday
$AMAL ugh oh
we heatin back up